Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.27
+0.42 (1.84%)
Aug 10, 2026, 5:04 PM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202622.8423.3522.7023.2723.271.84%247,200
Aug 7, 202623.4623.4622.5922.8522.85-2.64%233,200
Aug 6, 202623.8623.9923.4723.4723.47-1.96%232,400
Aug 5, 202623.6124.2623.6123.9423.940.93%306,300
Aug 4, 202623.6523.7923.4123.7223.721.15%399,900
Aug 3, 202623.8123.8123.2623.4523.45-1.47%315,500
Jul 31, 202623.7524.4823.4423.8023.800.17%217,200
Jul 30, 202623.1223.8023.0723.7623.763.62%145,600
Jul 29, 202623.1823.1822.7022.9322.93-1.59%283,900
Jul 28, 202623.2823.6623.1723.3023.301.13%96,800
Jul 27, 202622.8723.1122.8623.0423.041.05%324,100
Jul 24, 202622.8322.9222.4822.8022.80-0.44%154,700
Jul 23, 202623.6823.6822.6822.9022.90-2.80%312,700
Jul 22, 202623.4023.6123.2623.5623.561.12%132,100
Jul 21, 202623.3023.5222.8523.3023.30-0.38%248,200
Jul 20, 202623.9823.9823.2323.3923.39-2.66%169,200
Jul 17, 202623.8024.3523.8024.0324.030.17%260,300
Jul 16, 202624.0024.0923.5323.9923.99-259,800
Jul 15, 202623.5024.0223.2323.9923.991.91%218,100
Jul 14, 202623.4423.7123.1923.5423.541.03%207,300
Jul 13, 202623.8023.8023.0723.3023.30-2.39%221,600
Jul 10, 202623.5224.0323.2123.8723.872.10%468,300
Jul 9, 202623.0023.3922.8923.3823.381.92%220,100
Jul 8, 202622.8422.9422.6222.9422.940.44%271,800
Jul 7, 202623.3123.3922.7922.8422.84-2.02%350,400
Jul 6, 202623.9323.9323.1823.3123.31-2.59%195,200
Jul 3, 202623.8524.2423.6623.9323.930.34%144,100
Jul 2, 202624.1524.4723.8523.8523.85-1.20%332,000
Jul 1, 202623.5524.4523.3124.1424.142.51%444,400
Jun 30, 202623.0323.6322.7723.5523.551.33%381,300
Jun 29, 202623.2823.7923.1423.2423.24-1.15%208,000
Jun 26, 202623.0423.5123.0023.5123.511.42%280,900
Jun 25, 202623.2623.6423.0123.1823.180.43%294,700
Jun 24, 202623.2223.4322.9723.0823.08-0.52%318,400
Jun 23, 202623.0223.2222.6723.2023.200.22%220,700
Jun 22, 202623.1623.4723.0223.1523.15-0.26%237,200
Jun 19, 202623.5623.5623.2023.2123.21-1.69%211,400
Jun 18, 202623.4623.8723.4023.6123.611.37%348,900
Jun 17, 202623.7924.0423.2923.2923.29-0.98%720,600
Jun 16, 202623.9724.0223.4023.5223.52-2.00%255,800
Jun 15, 202624.9725.3024.0024.0024.00-3.03%339,400
Jun 12, 202624.1924.8224.0524.7524.751.68%450,900
Jun 11, 202623.6924.3423.1124.3424.342.83%480,200
Jun 10, 202623.4123.7523.1923.6723.670.72%447,900
Jun 9, 202623.7623.9923.3923.5023.50-0.09%424,100
Jun 8, 202623.3023.5423.2623.5223.520.90%486,800
Jun 5, 202623.8323.8323.1823.3123.31-1.77%334,600
Jun 3, 202624.5524.7023.6023.7323.73-4.35%653,900
Jun 2, 202624.6824.9524.2224.8124.810.53%356,300
Jun 1, 202624.4924.6823.6324.6824.682.70%583,100